Ablerex Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	51.700	52.400	51.000	51.600	51.600	575,000
2023-05-17	49.500	50.700	49.350	50.200	50.200	244,000
2023-05-16	48.300	49.850	48.000	49.550	49.550	251,000
2023-05-15	48.300	48.300	47.300	47.850	47.850	71,000
2023-05-12	47.600	48.450	47.350	48.300	48.300	34,000
2023-05-11	48.950	49.850	47.650	47.750	47.750	177,000
2023-05-10	47.700	48.750	47.200	48.400	48.400	105,000
2023-05-09	50.100	50.200	47.700	47.700	47.700	471,000
2023-05-08	52.000	52.000	50.700	50.800	50.800	99,000
2023-05-05	51.800	52.500	50.900	51.000	51.000	139,000
2023-05-04	51.400	51.500	50.500	51.500	51.500	139,000
2023-05-03	50.900	51.300	50.400	50.800	50.800	102,000
2023-05-02	50.000	51.900	49.900	51.400	51.400	338,000
2023-04-28	49.200	50.300	48.600	49.900	49.900	174,000
2023-04-27	49.050	49.050	48.600	48.600	48.600	59,000
2023-04-26	49.000	49.200	48.050	49.000	49.000	108,000
2023-04-25	49.200	49.250	47.650	48.650	48.650	374,000
2023-04-24	49.600	50.000	48.750	49.050	49.050	222,000
2023-04-21	52.700	53.500	49.000	49.450	49.450	751,000
2023-04-20	52.200	53.800	51.600	52.000	52.000	825,000
2023-04-19	51.300	53.000	50.800	51.300	51.300	578,000
2023-04-18	50.800	51.700	50.300	50.300	50.300	382,000
2023-04-17	50.200	50.900	50.000	50.800	50.800	217,000
2023-04-14	50.300	51.100	49.850	49.900	49.900	255,000
2023-04-13	51.900	51.900	50.400	50.500	50.500	837,000
2023-04-12	51.300	54.700	50.600	53.100	53.100	1,730,000
2023-04-11	49.500	50.800	49.300	50.700	50.700	296,000
2023-04-10	49.100	49.800	49.100	49.550	49.550	129,000
2023-04-07	49.000	49.850	48.950	49.100	49.100	206,000
2023-04-06	49.000	49.700	48.700	49.350	49.350	192,000
2023-03-31	48.800	49.600	48.600	48.950	48.950	210,000
2023-03-30	48.350	48.800	48.150	48.500	48.500	95,000
2023-03-29	47.850	48.650	47.850	48.300	48.300	217,000
2023-03-28	50.300	50.300	47.850	48.150	48.150	651,000
2023-03-27	50.100	50.700	49.600	50.200	50.200	580,000
2023-03-24	51.200	51.200	49.250	49.600	49.600	545,000
2023-03-23	51.400	51.900	49.100	49.600	49.600	2,574,000
2023-03-22	48.250	49.600	46.900	49.600	49.600	1,430,000
2023-03-21	45.650	46.700	45.100	45.100	45.100	344,000
2023-03-20	43.750	45.900	43.750	45.000	45.000	422,000
2023-03-17	43.800	44.100	43.000	43.350	43.350	53,000
2023-03-16	43.500	43.500	42.600	42.750	42.750	105,000
2023-03-15	43.350	43.800	43.050	43.500	43.500	96,000
2023-03-14	42.800	43.500	42.800	43.000	43.000	73,000
2023-03-13	44.100	44.100	42.550	43.200	43.200	216,000
2023-03-10	45.500	45.500	44.050	44.100	44.100	253,000
2023-03-09	46.200	46.550	45.650	45.700	45.700	179,000
2023-03-08	45.950	46.750	45.500	46.200	46.200	321,000
2023-03-07	45.750	46.250	45.100	45.650	45.650	401,000
2023-03-06	44.000	48.250	44.000	46.400	46.400	1,872,000
2023-03-03	44.550	44.550	43.700	43.900	43.900	116,000
2023-03-02	44.200	44.350	44.000	44.050	44.050	102,000
2023-03-01	44.750	44.750	44.050	44.100	44.100	113,000
2023-02-24	44.650	44.650	44.000	44.150	44.150	204,000
2023-02-23	43.550	44.450	43.550	43.950	43.950	196,000
2023-02-22	43.250	43.300	42.500	43.200	43.200	105,000
2023-02-21	43.100	43.100	42.500	42.700	42.700	83,000
2023-02-20	42.750	43.450	42.650	42.850	42.850	192,000
2023-02-17	41.800	42.400	41.800	42.100	42.100	86,000
2023-02-16	42.950	43.200	42.450	42.450	42.450	197,000

← NewerPage 15 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	3.2500 TWD
2025-07-10	2.0000 TWD
2024-08-15	2.0000 TWD
2023-08-28	2.0000 TWD
2022-08-18	1.2500 TWD
2021-09-16	1.0000 TWD
2020-08-17	1.0000 TWD
2019-08-01	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.